Ideanomics Inc (NQ: IDEX )

2.430 +0.210 (+9.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.160 2.450 2.151 2.430 616,711 +0.21(+9.46%)
Sep 28, 2023 1.960 2.230 1.920 2.220 622,187 +0.30(+15.63%)
Sep 27, 2023 1.970 1.970 1.900 1.920 213,195 +0.03(+1.59%)
Sep 26, 2023 1.940 1.940 1.840 1.890 250,964 -0.05(-2.58%)
Sep 25, 2023 1.880 1.970 1.925 1.940 239,268 +0.08(+4.30%)
Sep 22, 2023 1.900 1.930 1.840 1.860 152,007 +0.02(+1.09%)
Sep 21, 2023 2.040 2.040 1.800 1.840 479,635 -0.20(-9.80%)
Sep 20, 2023 1.820 2.150 1.720 2.040 1,200,536 +0.22(+12.09%)
Sep 19, 2023 1.910 1.935 1.810 1.820 388,727 -0.08(-4.21%)
Sep 18, 2023 2.100 2.110 1.880 1.900 733,477 -0.20(-9.52%)
Sep 15, 2023 2.240 2.290 2.050 2.100 758,486 -0.10(-4.55%)
Sep 14, 2023 2.110 2.268 2.110 2.200 423,479 +0.04(+1.85%)
Sep 13, 2023 2.350 2.430 2.120 2.160 626,711 -0.16(-6.90%)
Sep 12, 2023 2.150 2.340 2.140 2.320 663,299 +0.19(+8.92%)
Sep 11, 2023 2.090 2.320 2.040 2.130 786,222 +0.06(+2.90%)
Sep 08, 2023 2.330 2.335 2.040 2.070 765,494 -0.26(-11.16%)
Sep 07, 2023 2.510 2.540 2.330 2.330 451,877 -0.12(-5.09%)
Sep 06, 2023 2.750 2.750 2.450 2.455 643,911 -0.32(-11.69%)
Sep 05, 2023 2.970 2.970 2.770 2.780 670,652 -0.19(-6.40%)
Sep 01, 2023 3.100 3.240 2.970 2.970 920,340 -0.05(-1.66%)
Aug 31, 2023 3.040 3.130 3.000 3.020 552,377 -0.01(-0.33%)
Aug 30, 2023 3.150 3.200 2.950 3.030 1,004,971 -0.25(-7.62%)
Aug 29, 2023 3.420 3.420 3.250 3.280 778,759 -0.20(-5.75%)
Aug 28, 2023 3.960 4.098 3.350 3.480 1,061,856 -0.82(-19.07%)
Aug 25, 2023 3.800 4.380 3.250 4.300 2,044,458 +4.27(+12327.75%)
Aug 24, 2023 0.0383 0.0388 0.0334 0.0346 94,151,640 -0.00(-10.13%)
Aug 23, 2023 0.0396 0.0430 0.0370 0.0385 166,412,224 -0.01(-27.36%)
Aug 22, 2023 0.0516 0.0539 0.0490 0.0530 34,295,300 +0.00(+1.92%)
Aug 21, 2023 0.0496 0.0549 0.0478 0.0520 61,805,464 +0.00(+8.11%)
Aug 18, 2023 0.0491 0.0495 0.0465 0.0481 46,884,472 -0.00(-4.56%)
Aug 17, 2023 0.0521 0.0540 0.0480 0.0504 78,846,696 -0.00(-6.32%)
Aug 16, 2023 0.0496 0.0579 0.0493 0.0538 121,539,232 +0.00(+9.80%)
Aug 15, 2023 0.0483 0.0497 0.0465 0.0490 23,228,224 +0.00(+0.00%)
Aug 14, 2023 0.0498 0.0499 0.0473 0.0490 23,906,790 -0.00(-2.00%)
Aug 11, 2023 0.0527 0.0538 0.0475 0.0500 48,194,452 -0.00(-5.66%)
Aug 10, 2023 0.0573 0.0574 0.0516 0.0530 30,471,324 -0.00(-5.19%)
Aug 09, 2023 0.0653 0.0680 0.0500 0.0559 146,057,120 -0.01(-14.00%)
Aug 08, 2023 0.0750 0.0765 0.0640 0.0650 50,328,140 -0.01(-17.20%)
Aug 07, 2023 0.0825 0.0865 0.0710 0.0785 41,729,652 -0.01(-12.68%)
Aug 04, 2023 0.0931 0.0955 0.0861 0.0899 44,133,244 -0.00(-1.21%)
Aug 03, 2023 0.0900 0.0980 0.0875 0.0910 32,355,404 +0.00(+1.11%)
Aug 02, 2023 0.0910 0.0910 0.0875 0.0900 13,516,287 -0.00(-2.70%)
Aug 01, 2023 0.0917 0.0940 0.0889 0.0925 18,940,064 -0.00(-0.43%)
Jul 31, 2023 0.0875 0.0937 0.0870 0.0929 36,851,512 +0.01(+10.99%)
Jul 28, 2023 0.0822 0.0863 0.0811 0.0837 15,687,151 +0.00(+2.70%)
Jul 27, 2023 0.0849 0.0849 0.0800 0.0815 12,971,075 -0.00(-2.86%)
Jul 26, 2023 0.0810 0.0859 0.0806 0.0839 13,906,224 +0.00(+3.58%)
Jul 25, 2023 0.0800 0.0861 0.0800 0.0810 18,006,906 -0.01(-5.92%)
Jul 24, 2023 0.0833 0.0875 0.0814 0.0861 15,997,454 +0.00(+1.29%)
Jul 21, 2023 0.0900 0.0907 0.0800 0.0850 21,603,382 -0.00(-5.56%)
Jul 20, 2023 0.0890 0.0925 0.0880 0.0900 15,517,660 -0.00(-0.55%)
Jul 19, 2023 0.0939 0.0959 0.0903 0.0905 19,852,890 -0.00(-0.22%)
Jul 18, 2023 0.0958 0.0959 0.0901 0.0907 23,183,884 -0.01(-6.01%)
Jul 17, 2023 0.0928 0.0984 0.0920 0.0965 26,431,506 +0.00(+4.78%)
Jul 14, 2023 0.0975 0.0980 0.0875 0.0921 32,539,388 -0.00(-4.95%)
Jul 13, 2023 0.0973 0.1069 0.0952 0.0969 53,536,684 -0.00(-1.12%)
Jul 12, 2023 0.0930 0.1002 0.0915 0.0980 36,076,832 +0.00(+4.37%)
Jul 11, 2023 0.0909 0.0970 0.0895 0.0939 32,464,004 +0.00(+4.10%)
Jul 10, 2023 0.0946 0.0950 0.0887 0.0902 24,128,792 -0.00(-2.17%)
Jul 07, 2023 0.0899 0.0945 0.0881 0.0922 33,214,378 +0.00(+1.65%)
Jul 06, 2023 0.0905 0.0923 0.0851 0.0907 35,527,624 -0.00(-0.66%)
Jul 05, 2023 0.0929 0.0950 0.0875 0.0913 60,273,560 +0.01(+7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.